ALKIM: ALKİM ALKALİ KİMYA A.Ş. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 17.1217

CLOSE 17.0714

Low

LOW 11.75

High

HIGH 24.8

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	19.1288	19.2358	19.0122	19.1288
01/02/2023	19.1774	19.2163	18.5748	18.5748
01/03/2023	18.5748	18.6331	18.1277	18.1277
01/04/2023	18.1568	18.5554	17.214	17.214
01/05/2023	17.2043	17.8264	16.4267	17.6125
01/08/2023	17.6514	18.0791	16.9807	17.1557
01/09/2023	17.0682	17.1751	16.3878	16.5045
01/10/2023	16.5239	16.7086	15.2603	15.3575
01/11/2023	15.5033	16.0573	14.8132	15.9796
01/12/2023	15.7949	16.8058	15.6491	16.5725
01/15/2023	16.5822	17.0099	16.5531	17.0099
01/16/2023	17.0099	17.1849	16.7961	17.1363
01/17/2023	17.1946	17.3793	16.8933	17.0779
01/18/2023	17.0779	17.3793	16.9321	17.0585
01/19/2023	17.1265	17.3209	17.0682	17.2918
01/22/2023	17.3598	18.0013	16.5142	16.7377
01/23/2023	16.7377	17.0099	16.0379	16.2712
01/24/2023	16.2906	16.6405	15.5713	16.0379
01/25/2023	15.8824	16.2323	15.7949	16.1448
01/26/2023	16.1157	16.1157	15.2214	15.756
01/29/2023	15.8046	15.999	15.5519	15.5811
01/30/2023	15.5908	15.7269	15.0951	15.1145
01/31/2023	15.0659	15.6297	14.5216	14.5313
02/01/2023	14.541	15.0659	13.8995	14.6771
02/02/2023	14.7257	15.4547	14.648	15.445
02/05/2023	15.3089	15.5908	14.9396	15.0562
02/06/2023	15.0562	15.0659	13.569	13.569
02/14/2023	13.569	14.9201	13.569	14.9201
02/15/2023	15.3089	16.0768	13.9676	14.405
02/16/2023	14.3855	14.5994	13.9578	14.4438
02/19/2023	14.4438	15.1728	14.3369	15.1339
02/20/2023	15.1631	15.8435	15.0659	15.5325
02/21/2023	15.5227	15.5811	14.8812	15.0562
02/22/2023	15.0562	15.6685	14.5799	15.6685
02/23/2023	15.8727	16.0865	15.3283	15.6199
02/26/2023	15.8338	16.6503	15.0659	15.6297
02/27/2023	15.6394	15.7755	15.2117	15.2992
02/28/2023	15.3089	15.5422	15.0853	15.2992
03/01/2023	15.27	15.3964	15.027	15.0659
03/02/2023	15.0659	15.1631	14.3855	14.6966
03/05/2023	14.6966	15.27	14.6966	15.1923
03/06/2023	15.2311	15.4936	15.1145	15.3089
03/07/2023	15.3089	15.6102	15.202	15.5422
03/08/2023	15.6102	15.7463	15.3283	15.5033
03/09/2023	15.4936	15.6199	15.3089	15.3964
03/12/2023	15.3964	15.7463	15.2214	15.2895
03/13/2023	15.4741	15.5616	14.7063	15.2506
03/14/2023	15.3089	15.4547	14.5508	14.5994
03/15/2023	14.5994	15.0076	14.5216	14.9007
03/16/2023	14.9298	15.4255	14.9298	15.0951
03/19/2023	15.0951	15.1728	14.3758	14.405
03/20/2023	14.4244	14.7646	14.1814	14.2494
03/21/2023	14.2494	15.0659	14.1911	15.0465
03/22/2023	15.1534	16.2226	15.0465	15.9504
03/23/2023	16.0573	16.3781	15.5325	15.8338
03/26/2023	16.0865	16.5336	15.999	16.0476
03/27/2023	16.0962	16.2031	15.3478	15.3575
03/28/2023	15.4061	16.1351	15.1631	16.1157
03/29/2023	16.1157	16.3101	15.4547	15.5713
03/30/2023	15.5713	15.6394	15.3381	15.3575
04/02/2023	15.2603	15.9893	14.9298	15.6005
04/03/2023	15.6005	15.7852	15.4255	15.6977
04/04/2023	15.7463	16.3003	15.6102	16.1934
04/05/2023	16.1934	16.3587	16.0671	16.0768
04/06/2023	16.1157	16.2809	15.9504	16.1448
04/09/2023	16.2712	16.5142	16.0573	16.1545
04/10/2023	16.242	16.3392	16.0379	16.0671
04/11/2023	16.2	16.2	15.75	15.75
04/12/2023	15.76	16	15.58	15.64
04/13/2023	15.66	15.81	15.49	15.63
04/16/2023	15.65	15.72	15	15.37
04/17/2023	15.37	15.85	15.19	15.54
04/18/2023	15.55	15.77	15.37	15.74
04/19/2023	15.8	15.9	15.49	15.5
04/23/2023	15.64	15.65	15.39	15.44
04/24/2023	15.44	15.56	14.87	15.01
04/25/2023	15.01	15.01	14.26	14.35
04/26/2023	14.32	14.5	14	14.05
04/27/2023	14.35	14.35	13.65	13.77
05/01/2023	13.77	13.89	13.05	13.05
05/02/2023	13.04	13.05	12	12.38
05/03/2023	12.4	13.16	12.34	12.94
05/04/2023	13.03	13.29	12.58	12.82
05/07/2023	12.95	13.37	12.82	13.16
05/08/2023	13.17	13.63	13.15	13.15
05/09/2023	12.7	12.74	12.07	12.44
05/10/2023	12.45	13.15	12.38	12.97
05/11/2023	13.12	13.36	12.7	12.84
05/14/2023	12.47	13.13	12.2	12.57
05/15/2023	12.57	12.98	12.56	12.95
05/16/2023	12.97	13.38	12.97	13.38
05/17/2023	13.38	13.43	12.64	12.81
05/21/2023	12.81	12.93	12.17	12.5
05/22/2023	12.59	12.62	12.31	12.35
05/23/2023	12.35	12.45	11.98	12.03
05/24/2023	12.02	12.25	11.75	11.92
05/25/2023	12	12.14	11.89	12.14
05/28/2023	12.36	12.62	12.27	12.55
05/29/2023	12.7	13.06	12.62	13
05/30/2023	13.07	13.4	12.9	13.19
05/31/2023	13.28	13.81	13.25	13.65
06/01/2023	13.85	14	13.5	13.68
06/04/2023	13.93	14.14	13.77	14.12
06/05/2023	14.15	14.4	13.51	13.99
06/06/2023	14.02	14.54	14.02	14.51
06/07/2023	14.51	14.58	14.12	14.21
06/08/2023	14.36	14.46	14.16	14.45
06/11/2023	14.7	15.09	14.68	14.74
06/12/2023	14.77	14.86	14.25	14.36
06/13/2023	14.35	14.54	14.12	14.3
06/14/2023	14.32	14.49	14.16	14.4
06/15/2023	14.49	14.58	14.22	14.26
06/18/2023	14.26	14.26	13.62	13.67
06/19/2023	13.68	13.75	13.2	13.28
06/20/2023	13.28	13.41	13.14	13.19
06/21/2023	13.21	13.6	13.16	13.49
06/22/2023	13.53	13.92	13.53	13.87
06/25/2023	14.12	14.4	13.97	14.39
06/26/2023	14.39	14.66	14.2	14.66
07/02/2023	15	15.24	14.8	15.17
07/03/2023	15.17	15.29	14.91	14.99
07/04/2023	14.99	15.38	14.94	15.08
07/05/2023	15.14	15.43	15	15.19
07/06/2023	15.22	15.4	14.91	15.4
07/09/2023	15.69	15.95	15.6	15.92
07/10/2023	16.38	16.51	15.82	16.16
07/11/2023	16.16	16.39	15.83	15.95
07/12/2023	16	16.09	15.62	15.76
07/13/2023	15.86	15.86	15.47	15.59
07/16/2023	15.59	16.38	15.59	16.28
07/17/2023	16.28	16.39	15.52	15.59
07/18/2023	15.59	15.97	14.82	15.85
07/19/2023	16	16.7	15.75	16.66
07/20/2023	16.65	17.47	16.53	17.3
07/23/2023	17.35	17.79	16.65	17.08
07/24/2023	17.08	17.22	16.23	16.5
07/25/2023	16.57	16.82	16.55	16.82
07/26/2023	17	17.67	17	17.28
07/27/2023	17.35	18.81	17.31	18.73
07/30/2023	18.77	19.45	18.4	18.85
07/31/2023	18.7	18.7	17.9	18.35
08/01/2023	18.35	19.59	18.09	19.31
08/02/2023	19.31	19.49	19.01	19.31
08/03/2023	19.31	19.67	19.01	19.35
08/06/2023	19.5	19.92	19.05	19.85
08/07/2023	19.99	20.15	19.38	19.44
08/08/2023	19.44	19.44	18.68	18.96
08/09/2023	19.03	19.11	18.01	18.09
08/10/2023	18.09	19.21	17.81	19.2
08/13/2023	19.22	19.79	18.85	19.33
08/14/2023	19.33	19.65	19.09	19.45
08/15/2023	19.55	19.83	19.35	19.35
08/16/2023	19.1	19.1	18.15	18.47
08/17/2023	18.48	18.58	17.55	17.55
08/20/2023	17.53	17.8	17.24	17.69
08/21/2023	17.75	18.39	17.66	18.22
08/22/2023	18.24	19.86	18.24	19.25
08/23/2023	19.28	19.75	18.05	18.16
08/24/2023	18.25	18.55	17.65	18.31
08/27/2023	18.48	19.16	18.48	18.9
08/28/2023	18.95	19.12	18.48	18.65
08/30/2023	18.68	19.4	18.67	18.99
08/31/2023	19.03	20.33	19.03	19.95
09/03/2023	20.25	20.59	19.71	19.93
09/04/2023	19.94	20.06	19.5	19.83
09/05/2023	19.83	20.33	19.52	20.13
09/06/2023	20.61	21.03	20.37	20.75
09/07/2023	20.75	21.51	20.53	21.47
09/10/2023	21.83	22.17	21.08	21.15
09/11/2023	21.45	21.71	20.33	21.28
09/12/2023	21.28	21.45	20.28	20.35
09/13/2023	20.35	20.9	19.61	20.9
09/14/2023	20.9	21.45	20.15	20.37
09/17/2023	20.36	20.86	19.56	19.58
09/18/2023	19.59	20.2	19.33	19.84
09/19/2023	19.84	21.5	19.84	20.75
09/20/2023	20.75	21.49	20.21	21.29
09/21/2023	21.45	22.04	21.21	21.29
09/24/2023	21.7	22.46	21.55	22.46
09/25/2023	22.7	23.09	22.04	22.55
09/26/2023	22.51	24	22.26	23.93
09/27/2023	23.93	24.8	23.44	23.98
09/28/2023	24	24.65	23.09	23.51
10/01/2023	23.52	24.13	23.17	23.83
10/02/2023	23.95	24	23.3	23.53
10/03/2023	23.53	23.9	23.01	23.1
10/04/2023	23.35	23.9	22.45	23.07
10/05/2023	23.07	23.29	22.64	22.89
10/08/2023	22.21	23.25	22.17	22.46
10/09/2023	22.62	23.15	22.25	22.52
10/10/2023	22.7	22.83	22.16	22.29
10/11/2023	22.36	23.44	21.83	22.55
10/12/2023	22.5	22.5	21.76	21.87
10/15/2023	21.91	22.18	20.95	21.7
10/16/2023	21.7	22.17	21.14	21.75
10/17/2023	21.34	21.94	20.32	20.32
10/18/2023	20.4	20.88	19.8	20.15
10/19/2023	19.6	20.12	19.26	19.3
10/22/2023	19.37	19.77	18.48	19.55
10/23/2023	19.58	20.15	19.44	20.12
10/24/2023	20.12	20.28	18.58	18.58
10/25/2023	18.58	19.59	18.35	19.2
10/26/2023	19.2	19.51	18.4	19.28
10/29/2023	19.3	19.61	18.94	19.16
10/30/2023	19.16	19.36	18.58	18.74
10/31/2023	18.75	19.72	18.31	19.53
11/01/2023	19.53	19.6	18.62	18.72
11/02/2023	18.8	18.97	18.36	18.97
11/05/2023	19.12	19.35	18.67	19.02
11/06/2023	19.05	19.37	18.81	19.15
11/07/2023	19.55	21.06	19.15	19.45
11/08/2023	19.45	19.61	19.15	19.43
11/09/2023	19.43	20.15	19.41	19.52
11/12/2023	19.4	19.76	18.8	18.88
11/13/2023	18.9	19.25	18.65	18.92
11/14/2023	19	19.12	18.46	18.6
11/15/2023	18.6	18.66	18.37	18.38
11/16/2023	18.38	18.94	18.37	18.94
11/19/2023	18.96	19.2	18.87	19.15
11/20/2023	19.24	19.3	18.98	19.02
11/21/2023	19.03	19.09	18.85	18.88
11/22/2023	18.88	18.96	18.44	18.44
11/23/2023	18.5	18.79	18.4	18.55
11/26/2023	18.59	18.9	18.46	18.64
11/27/2023	18.7	19.09	18.55	18.85
11/28/2023	18.9	19.54	18.89	18.96
11/29/2023	18.96	19.5	18.73	18.75
11/30/2023	18.95	19.58	18.69	19.4
12/03/2023	19.9	20.07	19.5	19.92
12/04/2023	20.1	20.47	19.93	20.2
12/05/2023	20.21	20.4	19.2	19.25
12/06/2023	19.27	19.34	18.71	18.99
12/07/2023	19.05	19.55	19.03	19.21
12/10/2023	19.21	19.4	18.45	18.51
12/11/2023	18.51	18.65	17.75	18.22
12/12/2023	18.22	18.5	17.66	17.69
12/13/2023	17.76	18.26	17.68	18.07
12/14/2023	18.07	18.28	17.93	18.05
12/17/2023	18.05	18.11	17.45	17.55
12/18/2023	17.55	17.9	16.86	17.64
12/19/2023	17.64	17.92	17.27	17.27
12/20/2023	17.25	17.33	16.68	17.05
12/21/2023	17.2	17.28	16.74	16.78
12/24/2023	16.78	16.78	16.08	16.36
12/25/2023	16.37	16.75	16.01	16.13
12/26/2023	16.14	16.24	15.68	16.04
12/27/2023	16	16.42	15.93	16.42
12/28/2023	16.42	17.04	16.27	17.04

Menu

Create your free account now!

ALKIM: ALKİM ALKALİ KİMYA A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ALKIM: ALKİM ALKALİ KİMYA A.Ş. Historical Data

2023 Historical Chart

Average

Low

High